6.09
+0.08(+1.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.01 | 6.01 | 6.01 | 6.07 | 5.9 | 8.6M |
| September 04, 2025 | 5.95 | 6.04 | 6.04 | 6.09 | 5.93 | 12.29M |
| September 03, 2025 | 6.09 | 5.95 | 5.95 | 6.12 | 5.93 | 10.61M |
| September 02, 2025 | 6.11 | 6.12 | 6.12 | 6.16 | 5.96 | 16.53M |
| September 01, 2025 | 6 | 6.11 | 6.11 | 6.2 | 5.92 | 17.11M |
| August 29, 2025 | 6.38 | 6.01 | 6.01 | 6.42 | 6.01 | 26.68M |
| August 28, 2025 | 6.4 | 6.44 | 6.44 | 6.68 | 6.2 | 28.46M |
| August 27, 2025 | 6.69 | 6.66 | 6.66 | 6.8 | 6.47 | 33.11M |
| August 26, 2025 | 6.5 | 6.84 | 6.84 | 7.05 | 6.43 | 33.2M |
| August 25, 2025 | 6.44 | 6.5 | 6.5 | 6.52 | 6.4 | 7.25M |
| August 22, 2025 | 6.5 | 6.45 | 6.45 | 6.54 | 6.39 | 6.8M |
| August 21, 2025 | 6.48 | 6.5 | 6.5 | 6.53 | 6.42 | 8.07M |
| August 20, 2025 | 6.41 | 6.44 | 6.44 | 6.49 | 6.36 | 6.71M |
| August 19, 2025 | 6.26 | 6.41 | 6.41 | 6.41 | 6.25 | 10.91M |
| August 18, 2025 | 6.3 | 6.27 | 6.27 | 6.39 | 6.24 | 8.34M |
| August 15, 2025 | 6.27 | 6.27 | 6.27 | 6.39 | 6.25 | 5.79M |
| August 14, 2025 | 6.5 | 6.27 | 6.27 | 6.51 | 6.26 | 5.63M |
| August 13, 2025 | 6.52 | 6.46 | 6.46 | 6.54 | 6.42 | 4.89M |
| August 12, 2025 | 6.53 | 6.5 | 6.5 | 6.55 | 6.47 | 4.45M |
| August 11, 2025 | 6.46 | 6.52 | 6.52 | 6.55 | 6.43 | 6.87M |
| August 08, 2025 | 6.38 | 6.46 | 6.46 | 6.46 | 6.37 | 4.65M |
| August 07, 2025 | 6.43 | 6.41 | 6.41 | 6.44 | 6.37 | 4.08M |
| August 06, 2025 | 6.38 | 6.41 | 6.41 | 6.47 | 6.34 | 7.16M |
| August 05, 2025 | 6.29 | 6.37 | 6.37 | 6.38 | 6.27 | 4.92M |
| August 04, 2025 | 6.23 | 6.28 | 6.28 | 6.31 | 6.2 | 6.2M |
| August 01, 2025 | 6.18 | 6.26 | 6.26 | 6.3 | 6.18 | 6.1M |
| July 31, 2025 | 6.31 | 6.21 | 6.21 | 6.36 | 6.18 | 6.78M |
| July 30, 2025 | 6.37 | 6.37 | 6.37 | 6.45 | 6.27 | 5.84M |
| July 29, 2025 | 6.42 | 6.37 | 6.37 | 6.46 | 6.35 | 7.26M |
| July 28, 2025 | 6.4 | 6.41 | 6.41 | 6.45 | 6.37 | 7M |
| July 25, 2025 | 6.42 | 6.39 | 6.39 | 6.48 | 6.38 | 8.15M |
| July 24, 2025 | 6.3 | 6.4 | 6.4 | 6.41 | 6.3 | 7.44M |
| July 23, 2025 | 6.41 | 6.34 | 6.34 | 6.43 | 6.31 | 6.66M |
| July 22, 2025 | 6.39 | 6.4 | 6.4 | 6.43 | 6.33 | 9.83M |
| July 21, 2025 | 6.28 | 6.38 | 6.38 | 6.38 | 6.27 | 12.72M |
| July 18, 2025 | 6.24 | 6.22 | 6.22 | 6.25 | 6.18 | 5.65M |
| July 17, 2025 | 6.21 | 6.21 | 6.21 | 6.24 | 6.16 | 4.79M |
| July 16, 2025 | 6.15 | 6.2 | 6.2 | 6.21 | 6.1 | 4.6M |
| July 15, 2025 | 6.23 | 6.13 | 6.13 | 6.26 | 6.1 | 5.64M |
| July 14, 2025 | 6.22 | 6.25 | 6.25 | 6.27 | 6.18 | 4.95M |
| July 11, 2025 | 6.22 | 6.23 | 6.23 | 6.25 | 6.18 | 6.56M |
| July 10, 2025 | 6.18 | 6.23 | 6.23 | 6.25 | 6.18 | 5.52M |
| July 09, 2025 | 6.22 | 6.2 | 6.2 | 6.25 | 6.18 | 5.45M |
| July 08, 2025 | 6.17 | 6.2 | 6.2 | 6.22 | 6.13 | 6.01M |
| July 07, 2025 | 6.05 | 6.15 | 6.15 | 6.17 | 6.03 | 6.18M |
| July 04, 2025 | 6.16 | 6.08 | 6.08 | 6.22 | 6.07 | 7.86M |
| July 03, 2025 | 6.18 | 6.2 | 6.2 | 6.28 | 6.15 | 10.02M |
| July 02, 2025 | 6.05 | 6.16 | 6.16 | 6.19 | 6.01 | 8.84M |
| July 01, 2025 | 6.03 | 6.05 | 6.05 | 6.08 | 6.01 | 5.22M |
| June 30, 2025 | 6.03 | 6.04 | 6.04 | 6.07 | 5.99 | 5.69M |
| June 27, 2025 | 5.97 | 6.03 | 6.03 | 6.09 | 5.97 | 5.54M |
| June 26, 2025 | 6 | 5.97 | 5.97 | 6.06 | 5.95 | 5.99M |
| June 25, 2025 | 5.96 | 5.99 | 5.99 | 6 | 5.88 | 6.66M |
| June 24, 2025 | 5.82 | 5.96 | 5.96 | 5.96 | 5.8 | 8.94M |
| June 23, 2025 | 5.78 | 5.79 | 5.79 | 5.83 | 5.7 | 6.46M |
| June 20, 2025 | 5.81 | 5.78 | 5.78 | 5.92 | 5.77 | 9.96M |
| June 19, 2025 | 6.05 | 5.84 | 5.84 | 6.1 | 5.81 | 22.79M |
| June 18, 2025 | 6.52 | 6.28 | 6.28 | 6.67 | 6.18 | 34.04M |
| June 17, 2025 | 6.16 | 6.1 | 6.1 | 6.19 | 6.06 | 3.98M |
| June 16, 2025 | 6.07 | 6.15 | 6.15 | 6.17 | 6.05 | 6.91M |